Constellation Brands (NY: STZ )

225.11 USD -1.86 (-0.82%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 237.47 240.80 237.27 239.72 805,382 +2.73(+1.15%)
May 27, 2021 238.24 240.00 236.95 236.99 822,638 -0.20(-0.08%)
May 26, 2021 237.94 238.69 236.63 237.19 1,076,705 -0.75(-0.32%)
May 25, 2021 240.00 240.04 237.78 237.94 1,069,028 +1.46(+0.62%)
May 24, 2021 238.79 239.00 236.20 236.48 814,554 -0.80(-0.34%)
May 21, 2021 237.01 238.93 236.55 237.28 654,225 +1.18(+0.50%)
May 20, 2021 232.80 237.00 232.55 236.10 1,058,008 +3.72(+1.60%)
May 19, 2021 232.26 233.15 230.53 232.38 1,135,417 -1.73(-0.74%)
May 18, 2021 236.96 236.96 234.10 234.11 996,181 -1.76(-0.75%)
May 17, 2021 234.55 237.88 234.35 235.87 1,934,126 +1.43(+0.61%)
May 14, 2021 232.27 235.49 231.81 234.44 2,563,884 +3.44(+1.49%)
May 13, 2021 229.24 232.90 228.68 231.00 1,837,602 +1.25(+0.54%)
May 12, 2021 231.95 234.01 229.57 229.75 1,648,975 -4.29(-1.83%)
May 11, 2021 237.09 238.19 233.39 234.04 1,492,785 -5.15(-2.15%)
May 10, 2021 241.98 242.02 239.12 239.19 963,011 -1.73(-0.72%)
May 07, 2021 240.62 242.50 239.87 240.92 632,450 -0.70(-0.29%)
May 06, 2021 240.72 241.69 237.73 241.62 735,673 +1.92(+0.80%)
May 05, 2021 240.41 242.36 239.45 239.70 648,474 -0.30(-0.13%)
May 04, 2021 242.29 242.67 239.50 240.00 860,550 -3.02(-1.24%)
May 03, 2021 240.25 244.75 240.00 243.02 972,788 +2.70(+1.12%)
Apr 30, 2021 240.68 240.99 238.57 240.32 851,200 -1.28(-0.53%)
Apr 29, 2021 238.51 242.47 237.55 241.60 801,433 +3.70(+1.56%)
Apr 28, 2021 238.61 239.12 237.18 237.90 691,606 -0.45(-0.19%)
Apr 27, 2021 239.51 239.63 237.58 238.35 697,575 -0.16(-0.07%)
Apr 26, 2021 240.00 241.02 237.98 238.51 650,012 -2.07(-0.86%)
Apr 23, 2021 241.63 242.91 239.59 240.58 647,900 +2.25(+0.94%)
Apr 22, 2021 240.34 240.90 237.19 238.33 819,852 -2.80(-1.16%)
Apr 21, 2021 238.72 243.44 238.72 241.13 735,926 +2.82(+1.18%)
Apr 20, 2021 237.42 240.40 236.29 238.31 947,849 +0.71(+0.30%)
Apr 19, 2021 239.53 240.01 236.57 237.60 777,608 -1.26(-0.53%)
Apr 16, 2021 235.71 239.78 234.49 238.86 1,289,700 +4.26(+1.82%)
Apr 15, 2021 230.00 234.95 229.01 234.60 1,305,240 +5.78(+2.53%)
Apr 14, 2021 226.12 229.19 226.12 228.82 911,908 +2.25(+0.99%)
Apr 13, 2021 225.55 228.71 224.91 226.57 965,939 +0.26(+0.11%)
Apr 12, 2021 224.72 227.37 223.81 226.31 1,167,539 +2.16(+0.96%)
Apr 09, 2021 224.72 225.32 218.62 224.15 2,993,200 -0.06(-0.03%)
Apr 08, 2021 224.54 226.76 220.98 224.21 4,388,823 -10.73(-4.57%)
Apr 07, 2021 236.23 236.41 233.69 234.94 1,347,569 -1.36(-0.58%)
Apr 06, 2021 231.25 236.89 230.97 236.30 1,166,612 +6.02(+2.61%)
Apr 05, 2021 231.42 233.00 229.93 230.28 941,210 +0.66(+0.29%)
Apr 01, 2021 228.03 230.16 226.46 229.62 1,201,200 +1.62(+0.71%)
Mar 31, 2021 231.95 232.99 227.76 228.00 1,265,581 -5.95(-2.54%)
Mar 30, 2021 236.11 236.44 232.30 233.95 785,379 -2.03(-0.86%)
Mar 29, 2021 233.68 236.94 232.69 235.98 762,626 +0.67(+0.28%)
Mar 26, 2021 232.79 235.41 229.74 235.31 840,500 +4.15(+1.80%)
Mar 25, 2021 229.40 231.85 225.69 231.16 644,686 +1.48(+0.64%)
Mar 24, 2021 228.34 230.80 228.11 229.68 773,412 +0.60(+0.26%)
Mar 23, 2021 229.58 230.95 227.80 229.08 855,013 -1.64(-0.71%)
Mar 22, 2021 233.49 234.25 230.28 230.72 729,010 -3.98(-1.70%)
Mar 19, 2021 232.33 236.54 231.28 234.70 1,434,400 +3.63(+1.57%)
Mar 18, 2021 232.91 236.68 230.99 231.07 1,026,705 -1.94(-0.83%)
Mar 17, 2021 232.49 234.82 230.25 233.01 807,185 +2.38(+1.03%)
Mar 16, 2021 230.38 232.91 230.05 230.63 661,427 +0.77(+0.33%)
Mar 15, 2021 229.91 231.29 228.15 229.86 581,027 +0.47(+0.20%)
Mar 12, 2021 229.94 231.70 228.35 229.39 698,000 +0.78(+0.34%)
Mar 11, 2021 227.07 229.77 226.27 228.61 845,766 +1.55(+0.68%)
Mar 10, 2021 227.52 229.93 225.72 227.06 1,007,603 -0.04(-0.02%)
Mar 09, 2021 222.37 229.45 221.78 227.10 1,552,694 +6.47(+2.93%)
Mar 08, 2021 218.97 222.91 217.68 220.63 1,041,721 +3.62(+1.67%)
Mar 05, 2021 212.94 217.74 208.72 217.01 942,100 +5.86(+2.78%)
Mar 04, 2021 215.46 217.29 208.59 211.15 1,284,800 -4.91(-2.27%)
Mar 03, 2021 217.37 219.03 216.03 216.06 704,519 -2.09(-0.96%)
Mar 02, 2021 217.69 219.60 217.65 218.15 967,850 +0.40(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.